PVI Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	50,400.00	50,400.00	49,300.00	50,000.00	37,017.99	11,990
2023-03-08	49,100.00	50,000.00	45,600.00	50,000.00	37,017.99	9,735
2023-03-07	49,600.00	50,500.00	49,500.00	50,000.00	37,017.99	2,222
2023-03-06	50,000.00	50,000.00	49,800.00	50,000.00	37,017.99	35,156
2023-03-03	49,800.00	50,800.00	49,800.00	50,200.00	37,166.06	9,242
2023-03-02	50,000.00	50,700.00	49,900.00	50,400.00	37,314.14	6,083
2023-03-01	50,000.00	50,800.00	50,000.00	50,300.00	37,240.10	24,763
2023-02-28	49,100.00	51,000.00	49,100.00	51,000.00	37,758.35	63,195
2023-02-27	50,000.00	50,000.00	49,000.00	49,800.00	36,869.92	188,650
2023-02-24	49,900.00	49,900.00	49,500.00	49,500.00	36,647.81	22,110
2023-02-23	49,500.00	50,300.00	49,000.00	49,900.00	36,943.96	8,910
2023-02-22	49,600.00	50,200.00	49,500.00	49,500.00	36,647.81	232,188
2023-02-21	48,500.00	49,900.00	48,500.00	49,000.00	36,277.63	44,110
2023-02-20	49,600.00	49,600.00	48,800.00	49,000.00	36,277.63	15,961
2023-02-17	48,800.00	50,000.00	48,800.00	49,600.00	36,721.85	5,511
2023-02-16	48,800.00	49,700.00	48,700.00	49,600.00	36,721.85	3,138
2023-02-15	48,700.00	49,900.00	48,500.00	49,800.00	36,869.92	6,545
2023-02-14	48,800.00	49,800.00	48,500.00	49,800.00	36,869.92	35,817
2023-02-13	48,600.00	49,500.00	48,500.00	49,000.00	36,277.63	11,776
2023-02-10	49,500.00	49,900.00	49,200.00	49,900.00	36,943.96	9,265
2023-02-09	48,500.00	50,000.00	48,500.00	49,900.00	36,943.96	8,041
2023-02-08	48,500.00	50,500.00	48,500.00	49,900.00	36,943.96	13,444
2023-02-07	49,500.00	50,900.00	49,100.00	50,100.00	37,092.03	128,392
2023-02-06	49,500.00	49,500.00	49,000.00	49,200.00	36,425.70	32,474
2023-02-03	48,600.00	50,500.00	48,600.00	49,800.00	36,869.92	2,201
2023-02-02	49,100.00	51,000.00	49,000.00	49,300.00	36,499.74	3,035
2023-02-01	48,500.00	51,000.00	48,500.00	50,900.00	37,684.32	228,800
2023-01-31	48,000.00	50,000.00	48,000.00	50,000.00	37,017.99	24,101
2023-01-30	48,700.00	50,000.00	45,200.00	49,800.00	36,869.92	14,409
2023-01-27	49,200.00	50,500.00	48,900.00	50,000.00	37,017.99	17,453
2023-01-19	48,100.00	50,000.00	47,400.00	49,900.00	36,943.96	12,313
2023-01-18	50,000.00	50,000.00	48,900.00	48,900.00	36,203.60	3,875
2023-01-17	46,600.00	50,000.00	46,600.00	50,000.00	37,017.99	153,956
2023-01-16	46,200.00	50,000.00	46,200.00	48,400.00	35,833.42	8,228
2023-01-13	47,500.00	48,800.00	47,500.00	48,500.00	35,907.45	195,866
2023-01-12	46,800.00	47,600.00	46,800.00	47,500.00	35,167.09	3,806
2023-01-11	47,700.00	47,800.00	47,200.00	47,600.00	35,241.13	5,170
2023-01-10	46,700.00	47,800.00	44,100.00	47,800.00	35,389.20	99,946
2023-01-09	43,100.00	48,000.00	43,100.00	47,600.00	35,241.13	14,696
2023-01-06	48,500.00	48,500.00	46,500.00	47,800.00	35,389.20	5,192
2023-01-05	42,300.00	48,000.00	42,300.00	47,800.00	35,389.20	204,021
2023-01-04	46,500.00	47,400.00	45,100.00	47,000.00	34,796.91	20,306
2023-01-03	47,000.00	47,500.00	47,000.00	47,300.00	35,019.02	4,536
2022-12-30	45,700.00	48,000.00	45,700.00	48,000.00	35,537.27	155,650
2022-12-29	44,500.00	46,400.00	44,500.00	46,000.00	34,056.55	21,252
2022-12-28	43,200.00	46,300.00	43,200.00	45,900.00	33,982.52	122,980
2022-12-27	42,600.00	45,300.00	42,600.00	44,800.00	33,168.12	2,770
2022-12-26	43,300.00	45,700.00	42,900.00	44,600.00	33,020.05	6,684
2022-12-23	44,700.00	45,700.00	42,100.00	45,700.00	33,834.45	7,785
2022-12-22	45,700.00	45,700.00	45,700.00	45,700.00	33,834.45	278
2022-12-21	44,500.00	46,900.00	44,500.00	45,700.00	33,834.45	38,500
2022-12-20	46,000.00	46,000.00	44,700.00	45,700.00	33,834.45	20,461
2022-12-19	46,500.00	46,800.00	45,500.00	46,200.00	34,204.63	4,147
2022-12-16	46,900.00	47,300.00	46,600.00	46,800.00	34,648.84	5,610
2022-12-15	46,400.00	47,000.00	46,000.00	46,900.00	34,722.88	86,647
2022-12-14	44,400.00	46,500.00	44,400.00	46,400.00	34,352.70	80,604
2022-12-13	43,500.00	45,400.00	43,500.00	45,400.00	33,612.34	95,076
2022-12-12	42,200.00	45,300.00	42,200.00	44,300.00	32,797.94	58,852
2022-12-09	40,500.00	45,300.00	40,500.00	45,200.00	33,464.27	93,212
2022-12-08	44,200.00	45,000.00	44,200.00	45,000.00	33,316.19	81,459

← NewerPage 16 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2,530.0000 VND
2025-10-01	3,150.0003 VND
2024-08-29	3,200.0003 VND
2023-09-28	3,000.0003 VND
2022-08-30	3,300.0003 VND
2021-09-14	2,850.0003 VND
2020-09-04	2,250.0002 VND
2019-05-09	2,000.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.